Options Chain for DISNEY WALT CO COM (DIS) - $105.30 as of 12/8/2025 3:09:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.80 | 44.75 | 42.78 | % | 0.66 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 70.00 | 35.80 | 39.75 | 37.78 | % | 0.54 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 75.00 | 30.80 | 34.75 | 32.78 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 80.00 | 25.85 | 29.75 | 27.80 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 85.00 | 21.00 | 24.35 | 22.68 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 89.00 | 17.00 | 20.75 | 18.88 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 90.00 | 16.00 | 18.55 | 17.28 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 91.00 | 15.00 | 18.35 | 16.68 | % | 0.18 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 92.00 | 13.85 | 17.80 | 15.83 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 93.00 | 13.05 | 16.80 | 14.93 | 14.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/8/2025 4:00:10 PM EST |
| 94.00 | 12.45 | 14.70 | 13.58 | % | 0.14 | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 95.00 | 11.50 | 13.45 | 12.48 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | 0.96 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 4:00:10 PM EST |
| 96.00 | 10.80 | 12.45 | 11.63 | % | 0.12 | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 97.00 | 9.90 | 11.55 | 10.73 | 10.70 | +2.32 | +27.69% | 0.11 | 3 | 1 | 0.38 | 0.92 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 98.00 | 9.00 | 10.55 | 9.78 | 9.76 | +1.81 | +22.77% | 0.10 | 2 | 1 | 0.35 | 0.90 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 99.00 | 8.15 | 9.65 | 8.90 | % | 0.09 | 0 | 0 | 0.34 | 0.86 | 0.03 | -0.02 | 12/8/2025 4:00:10 PM EST | |||
| 100.00 | 8.10 | 9.60 | 8.85 | % | 0.09 | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.03 | 12/8/2025 4:00:10 PM EST | |||
| 101.00 | 6.20 | 8.75 | 7.48 | % | 0.07 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.03 | 12/8/2025 4:00:10 PM EST | |||
| 102.00 | 6.05 | 7.00 | 6.53 | 5.80 | +0.60 | +11.54% | 0.06 | 1 | 2 | 0.25 | 0.76 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 103.00 | 4.45 | 7.15 | 5.80 | 4.80 | +0.48 | +11.12% | 0.06 | 2 | 1 | 0.37 | 0.72 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 104.00 | 3.45 | 5.95 | 4.70 | 4.07 | +0.57 | +16.29% | 0.05 | 9 | 31 | 0.32 | 0.68 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 105.00 | 3.25 | 5.45 | 4.35 | 3.90 | +1.00 | +34.49% | 0.04 | 5 | 93 | 0.24 | 0.64 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 106.00 | 3.40 | 4.25 | 3.83 | 2.95 | +0.54 | +22.41% | 0.04 | 114 | 25 | 0.24 | 0.59 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 107.00 | 2.93 | 3.60 | 3.27 | 3.16 | +1.19 | +60.41% | 0.03 | 135 | 10 | 0.24 | 0.54 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 108.00 | 2.43 | 3.00 | 2.72 | 2.55 | +0.86 | +50.89% | 0.03 | 17 | 5 | 0.24 | 0.48 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 109.00 | 1.73 | 2.62 | 2.18 | 1.94 | +0.58 | +42.65% | 0.02 | 10 | 23 | 0.23 | 0.43 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 110.00 | 1.63 | 1.89 | 1.76 | 1.79 | +0.77 | +75.49% | 0.02 | 36 | 29 | 0.22 | 0.37 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 111.00 | 1.15 | 1.88 | 1.52 | 1.50 | +0.69 | +85.19% | 0.01 | 3 | 120 | 0.23 | 0.32 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 112.00 | 1.03 | 1.40 | 1.22 | 1.05 | +0.46 | +77.97% | 0.01 | 8 | 12 | 0.23 | 0.27 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 113.00 | 0.72 | 1.19 | 0.96 | 0.60 | +0.02 | +3.45% | 0.01 | 7 | 307 | 0.23 | 0.22 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 114.00 | 0.01 | 1.52 | 0.77 | 0.76 | % | 0.01 | 5 | 0 | 0.20 | 0.16 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 115.00 | 0.20 | 0.63 | 0.42 | 0.44 | -0.13 | -22.81% | 0.00 | 4 | 32 | 0.20 | 0.13 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 116.00 | 0.01 | 1.57 | 0.79 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.10 | 0.03 | -0.02 | 12/4/2025 | 12/8/2025 4:00:10 PM EST |
| 117.00 | 0.00 | 0.69 | 0.35 | 0.28 | % | 0.00 | 22 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 118.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 119.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.01 | +5.00% | 0.00 | 8 | 2 | 0.25 | 0.03 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:10 PM EST |
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 89.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:10 PM EST |
| 91.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 92.00 | 0.00 | 2.24 | 1.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 4:00:10 PM EST |
| 93.00 | 0.00 | 2.27 | 1.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.01 | 0.01 | 0.00 | 11/28/2025 | 12/8/2025 4:00:10 PM EST |
| 94.00 | 0.00 | 2.31 | 1.16 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.02 | 0.01 | 0.00 | 12/4/2025 | 12/8/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.04 | 0.01 | -0.01 | 12/2/2025 | 12/8/2025 4:00:10 PM EST |
| 96.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 97.00 | 0.00 | 2.18 | 1.09 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.08 | 0.02 | -0.01 | 12/4/2025 | 12/8/2025 4:00:10 PM EST |
| 98.00 | 0.00 | 1.32 | 0.66 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.10 | 0.02 | -0.02 | 12/5/2025 | 12/8/2025 4:00:10 PM EST |
| 99.00 | 0.45 | 0.95 | 0.70 | 0.70 | -0.44 | -38.60% | 0.01 | 5 | 26 | 0.27 | -0.14 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 100.00 | 0.43 | 1.10 | 0.77 | 0.65 | -0.49 | -42.99% | 0.01 | 9 | 51 | 0.26 | -0.17 | 0.03 | -0.03 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 101.00 | 0.00 | 1.57 | 0.79 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.32 | -0.20 | 0.04 | -0.03 | 11/28/2025 | 12/8/2025 4:00:10 PM EST |
| 102.00 | 0.86 | 1.37 | 1.12 | 1.05 | -0.63 | -37.50% | 0.01 | 6 | 1 | 0.25 | -0.24 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 103.00 | 1.07 | 1.46 | 1.27 | 1.58 | -0.45 | -22.17% | 0.01 | 2 | 26 | 0.24 | -0.28 | 0.04 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 104.00 | 1.37 | 2.13 | 1.75 | 1.97 | -0.45 | -18.60% | 0.02 | 4 | 1 | 0.25 | -0.32 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 105.00 | 1.65 | 2.32 | 1.99 | 1.86 | -1.01 | -35.20% | 0.02 | 12 | 12 | 0.24 | -0.36 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 106.00 | 2.02 | 2.85 | 2.44 | 2.70 | -0.71 | -20.83% | 0.02 | 2 | 7 | 0.25 | -0.41 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 107.00 | 2.42 | 3.30 | 2.86 | 3.43 | % | 0.03 | 2 | 0 | 0.24 | -0.46 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 108.00 | 2.93 | 3.45 | 3.19 | 4.19 | -0.08 | -1.88% | 0.03 | 2 | 2 | 0.23 | -0.52 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 109.00 | 3.45 | 5.10 | 4.28 | 5.00 | +0.10 | +2.05% | 0.04 | 6 | 1 | 0.27 | -0.57 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 110.00 | 3.40 | 4.60 | 4.00 | 5.93 | +0.28 | +4.96% | 0.04 | 4 | 1 | 0.19 | -0.63 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST |
| 111.00 | 3.70 | 6.30 | 5.00 | 6.56 | % | 0.05 | 4 | 0 | 0.21 | -0.68 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 112.00 | 4.10 | 7.15 | 5.63 | 6.15 | % | 0.05 | 6 | 0 | 0.35 | -0.73 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 113.00 | 5.10 | 7.95 | 6.53 | 7.01 | % | 0.06 | 4 | 0 | 0.36 | -0.78 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 114.00 | 6.40 | 8.45 | 7.43 | 7.87 | % | 0.07 | 4 | 0 | 0.34 | -0.84 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 115.00 | 6.95 | 9.45 | 8.20 | 8.72 | % | 0.07 | 2 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 4:00:10 PM EST | |
| 116.00 | 8.40 | 10.45 | 9.43 | % | 0.08 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.02 | 12/8/2025 4:00:10 PM EST | |||
| 117.00 | 9.35 | 11.50 | 10.43 | % | 0.09 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 118.00 | 10.30 | 12.45 | 11.38 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 119.00 | 11.45 | 13.40 | 12.43 | % | 0.10 | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 120.00 | 11.05 | 14.85 | 12.95 | % | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 12/8/2025 4:00:10 PM EST | |||
| 125.00 | 16.30 | 19.80 | 18.05 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 130.00 | 21.25 | 24.75 | 23.00 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 135.00 | 25.95 | 29.75 | 27.85 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 140.00 | 31.25 | 34.75 | 33.00 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 145.00 | 35.95 | 39.70 | 37.83 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 150.00 | 40.95 | 44.70 | 42.83 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST | |||
| 155.00 | 45.95 | 49.70 | 47.83 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:10 PM EST |